Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2026-01-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $11.41 | 4,846 |
| 2026-09-03 | — | — | — | $11.67 | 7,420 |
| 2026-09-02 | — | — | — | $11.06 | 7,375 |
| 2026-09-01 | — | — | — | $11.07 | 5,473 |
| 2026-08-31 | — | — | — | $10.84 | 3,028 |
| 2026-08-28 | — | — | — | $11.45 | 6,627 |
| 2026-08-27 | $11.20 | $11.39 | 86,000 | $10.91 | 4,405 |
| 2026-08-26 | $10.64 | $10.82 | 155,800 | $10.80 | 6,825 |
| 2026-08-25 | $10.96 | $11.15 | 126,500 | $10.86 | 5,420 |
| 2026-08-24 | $11.09 | $11.28 | 209,400 | $11.02 | 10,441 |
| 2026-08-21 | $10.56 | $10.74 | 70,500 | $10.22 | 2,536 |
| 2026-08-20 | $10.11 | $10.28 | 84,100 | $10.34 | 1,447 |
| 2026-08-19 | $10.97 | $11.16 | 129,700 | $10.57 | 15,865 |
| 2026-08-18 | $10.24 | $10.41 | 104,000 | $9.85 | 4,275 |
| 2026-08-17 | $10.05 | $10.22 | 128,100 | $10.60 | 3,297 |
| 2026-08-14 | $10.12 | $10.29 | 115,600 | $10.88 | 4,521 |
| 2026-08-13 | $10.63 | $10.81 | 84,200 | $10.92 | 1,992 |
| 2026-08-12 | $11.24 | $11.43 | 25,900 | $11.45 | 1,234 |
| 2026-08-11 | $11.35 | $11.54 | 116,000 | $10.81 | 11,070 |
| 2026-08-10 | $10.44 | $10.62 | 55,600 | $10.86 | 3,065 |
| 2026-08-07 | $10.74 | $10.92 | 65,600 | $11.10 | 2,929 |
| 2026-08-06 | $11.25 | $11.44 | 104,200 | $11.23 | 2,942 |
| 2026-08-05 | $11.02 | $11.21 | 95,000 | $11.23 | 24,264 |
| 2026-08-04 | $11.41 | $11.60 | 73,800 | $11.62 | 5,852 |
| 2026-08-03 | $12.09 | $12.30 | 95,100 | $10.72 | 1,672 |
| 2026-07-31 | $10.85 | $11.03 | 145,400 | $10.54 | 3,764 |
| 2026-07-30 | $10.58 | $10.76 | 96,000 | $10.38 | 2,911 |
| 2026-07-29 | $10.56 | $10.74 | 81,600 | $9.71 | 5,539 |
| 2026-07-28 | $9.97 | $10.14 | 144,500 | $9.45 | 3,196 |
| 2026-07-27 | $9.42 | $9.58 | 94,500 | $8.70 | 5,256 |
| 2026-07-24 | $8.99 | $9.14 | 162,400 | $9.18 | 2,906 |
| 2026-07-23 | $8.83 | $8.98 | 116,100 | $8.62 | 4,602 |
| 2026-07-22 | $8.63 | $8.78 | 60,400 | $8.68 | 1,841 |
| 2026-07-21 | $9.08 | $9.23 | 73,400 | $9.43 | 6,743 |
| 2026-07-20 | $9.31 | $9.47 | 103,900 | $8.92 | 4,710 |
| 2026-07-17 | $8.88 | $9.03 | 99,000 | — | — |
| 2026-07-16 | $8.68 | $8.83 | 65,200 | — | — |
| 2026-07-15 | $8.52 | $8.67 | 109,100 | — | — |
| 2026-07-14 | $8.21 | $8.35 | 162,000 | — | — |
| 2026-07-13 | $8.40 | $8.54 | 381,200 | — | — |
| 2026-07-10 | $8.34 | $8.48 | 64,000 | — | — |
| 2026-07-09 | $8.45 | $8.59 | 202,100 | — | — |
| 2026-07-08 | $8.14 | $8.28 | 297,900 | — | — |
| 2026-07-07 | $7.87 | $8.00 | 103,700 | — | — |
| 2026-07-06 | $8.28 | $8.42 | 218,000 | — | — |
| 2026-07-02 | $7.73 | $7.86 | 126,400 | — | — |
| 2026-07-01 | $8.08 | $8.22 | 107,700 | — | — |
| 2026-06-30 | $7.41 | $7.54 | 75,700 | — | — |
| 2026-06-29 | $7.32 | $7.44 | 59,000 | — | — |
| 2026-06-26 | $7.49 | $7.62 | 196,600 | — | — |
| 2026-06-25 | $7.34 | $7.47 | 112,900 | — | — |
| 2026-06-24 | $7.68 | $7.81 | 138,100 | — | — |
| 2026-06-23 | $8.26 | $8.40 | 70,100 | — | — |
| 2026-06-22 | $8.17 | $8.31 | 84,100 | — | — |
| 2026-06-18 | $9.05 | $9.20 | 126,500 | — | — |
| 2026-06-17 | $9.41 | $9.57 | 120,700 | — | — |
| 2026-06-16 | $9.93 | $10.10 | 148,100 | — | — |
| 2026-06-15 | $9.68 | $9.84 | 100,800 | — | — |
| 2026-06-12 | $10.51 | $10.69 | 76,200 | — | — |
| 2026-06-11 | $10.52 | $10.70 | 155,300 | — | — |
| 2026-06-10 | $10.04 | $10.21 | 229,100 | — | — |
| 2026-06-09 | $10.65 | $10.83 | 51,200 | — | — |
| 2026-06-08 | $10.60 | $10.78 | 78,400 | — | — |
| 2026-06-05 | $10.35 | $10.53 | 64,700 | — | — |
| 2026-06-04 | $10.41 | $10.59 | 167,100 | — | — |
| 2026-06-03 | $10.22 | $10.39 | 245,800 | — | — |
| 2026-06-02 | $9.84 | $10.01 | 96,200 | — | — |
| 2026-06-01 | $10.08 | $10.25 | 160,000 | — | — |
| 2026-05-29 | $10.41 | $10.59 | 99,700 | — | — |
| 2026-05-28 | $11.64 | $11.84 | 88,800 | — | — |
| 2026-05-27 | $11.71 | $11.91 | 135,800 | — | — |
| 2026-05-26 | $12.14 | $12.35 | 91,000 | — | — |
| 2026-05-22 | $11.55 | $11.75 | 38,100 | — | — |
| 2026-05-21 | $11.81 | $12.01 | 137,600 | — | — |
| 2026-05-20 | $10.89 | $11.08 | 52,200 | — | — |
| 2026-05-19 | $11.06 | $11.25 | 70,800 | — | — |
| 2026-05-18 | $11.15 | $11.34 | 68,700 | — | — |
| 2026-05-15 | $11.40 | $11.59 | 96,000 | — | — |
| 2026-05-14 | $11.58 | $11.78 | 88,000 | — | — |
| 2026-05-13 | $11.63 | $11.83 | 211,200 | — | — |
| 2026-05-12 | $12.97 | $13.19 | 106,300 | — | — |
| 2026-05-11 | $13.50 | $13.73 | 48,100 | — | — |
| 2026-05-08 | $13.55 | $13.78 | 77,300 | — | — |
| 2026-05-07 | $13.47 | $13.70 | 35,100 | — | — |
| 2026-05-06 | $13.40 | $13.63 | 55,500 | — | — |
| 2026-05-05 | $13.46 | $13.69 | 75,500 | — | — |
| 2026-05-04 | $13.46 | $13.69 | 42,700 | — | — |
| 2026-05-01 | $14.61 | $14.86 | 58,600 | — | — |
| 2026-04-30 | $14.02 | $14.26 | 37,700 | — | — |
| 2026-04-29 | $13.73 | $13.96 | 50,000 | — | — |
| 2026-04-28 | $14.46 | $14.71 | 30,600 | — | — |
| 2026-04-27 | $14.05 | $14.29 | 67,700 | — | — |
| 2026-04-24 | $14.02 | $14.26 | 35,900 | — | — |
| 2026-04-23 | $14.32 | $14.32 | 56,600 | — | — |
| 2026-04-22 | $13.66 | $13.66 | 48,200 | — | — |
| 2026-04-21 | $13.39 | $13.39 | 30,100 | — | — |
| 2026-04-20 | $13.56 | $13.56 | 54,200 | — | — |
| 2026-04-17 | $13.86 | $13.86 | 96,100 | — | — |
| 2026-04-16 | $13.55 | $13.55 | 62,600 | — | — |
| 2026-04-15 | $13.47 | $13.47 | 30,400 | — | — |
| 2026-04-14 | $13.67 | $13.67 | 55,500 | — | — |
| 2026-04-13 | $14.30 | $14.30 | 49,400 | — | — |
| 2026-04-10 | $13.44 | $13.44 | 44,100 | — | — |
| 2026-04-09 | $13.81 | $13.81 | 72,700 | — | — |
| 2026-04-08 | $14.12 | $14.12 | 87,300 | — | — |
| 2026-04-07 | $14.13 | $14.13 | 127,200 | — | — |
| 2026-04-06 | $13.70 | $13.70 | 85,100 | — | — |
| 2026-04-02 | $13.44 | $13.44 | 84,300 | — | — |
| 2026-04-01 | $12.97 | $12.97 | 360,400 | — | — |
| 2026-03-31 | $13.08 | $13.08 | 209,600 | — | — |
| 2026-03-30 | $12.87 | $12.87 | 142,600 | — | — |
| 2026-03-27 | $11.70 | $11.70 | 84,500 | — | — |
| 2026-03-26 | $11.79 | $11.79 | 190,900 | — | — |
| 2026-03-25 | $12.41 | $12.41 | 133,900 | — | — |
| 2026-03-24 | $13.19 | $13.19 | 170,700 | — | — |
| 2026-03-23 | $13.19 | $13.19 | 133,600 | — | — |
| 2026-03-20 | $13.00 | $13.00 | 609,600 | — | — |
| 2026-03-19 | $12.86 | $12.86 | 161,100 | — | — |
| 2026-03-18 | $13.46 | $13.46 | 213,100 | — | — |
| 2026-03-17 | $13.39 | $13.39 | 355,600 | — | — |
| 2026-03-16 | $13.04 | $13.04 | 107,600 | — | — |
| 2026-03-13 | $13.04 | $13.04 | 79,100 | — | — |
| 2026-03-12 | $13.45 | $13.45 | 157,900 | — | — |
| 2026-03-11 | $13.41 | $13.41 | 114,700 | — | — |
| 2026-03-10 | $12.83 | $12.83 | 60,700 | — | — |
| 2026-03-09 | $12.38 | $12.38 | 171,800 | — | — |
| 2026-03-06 | $12.50 | $12.50 | 61,500 | — | — |
| 2026-03-05 | $12.59 | $12.59 | 64,100 | — | — |
| 2026-03-04 | $12.50 | $12.50 | 90,600 | — | — |
| 2026-03-03 | $12.50 | $12.50 | 95,100 | — | — |
| 2026-03-02 | $12.25 | $12.25 | 140,800 | — | — |
| 2026-02-27 | $11.56 | $11.56 | 142,900 | — | — |
| 2026-02-26 | $11.96 | $11.96 | 71,400 | — | — |
| 2026-02-25 | $12.25 | $12.25 | 97,000 | — | — |
| 2026-02-24 | $12.30 | $12.30 | 79,700 | — | — |
| 2026-02-23 | $12.25 | $12.25 | 83,900 | — | — |
| 2026-02-20 | $12.25 | $12.25 | 64,800 | — | — |
| 2026-02-19 | $12.36 | $12.36 | 77,200 | — | — |
| 2026-02-18 | $12.40 | $12.40 | 99,500 | — | — |
| 2026-02-17 | $12.25 | $12.25 | 87,100 | — | — |
| 2026-02-13 | $12.38 | $12.38 | 195,300 | — | — |
| 2026-02-12 | $12.26 | $12.26 | 84,200 | — | — |
| 2026-02-11 | $12.36 | $12.36 | 104,300 | — | — |
| 2026-02-10 | $12.51 | $12.51 | 217,400 | — | — |
| 2026-02-09 | $12.43 | $12.43 | 132,800 | — | — |
| 2026-02-06 | $12.37 | $12.37 | 191,900 | — | — |
| 2026-02-05 | $12.30 | $12.30 | 73,800 | — | — |
| 2026-02-04 | $12.36 | $12.36 | 124,400 | — | — |
| 2026-02-03 | $12.35 | $12.35 | 163,700 | — | — |
| 2026-02-02 | $12.30 | $12.30 | 215,700 | — | — |
| 2026-01-30 | $12.25 | $12.25 | 201,200 | — | — |
| 2026-01-29 | $12.25 | $12.25 | 483,900 | — | — |
| 2026-01-28 | $11.28 | $11.28 | 1,306,900 | — | — |